PREVIEW / etf_daily / 2024-02-08
file: by_date/etf_daily/2024/2024-02-08.parquet size: 117 KB rows: 3,260
schema
date DATE symbol VARCHAR asset_type VARCHAR open DOUBLE high DOUBLE low DOUBLE close DOUBLE volume DOUBLE
sample rows
| date | symbol | asset_type | open | high | low | close | volume |
|---|---|---|---|---|---|---|---|
| 2024-02-08 | SPY | ETF | 498.1 | 498.71 | 497.26 | 498.32 | 52343600.0 |
| 2024-02-08 | QQQ | ETF | 432.11 | 433.56 | 431.42 | 432.79 | 29889892.0 |
| 2024-02-08 | IWM | ETF | 193.36 | 196.37 | 192.71 | 196.15 | 35370800.0 |
| 2024-02-08 | DIA | ETF | 387.47 | 387.66 | 385.51 | 387.35 | 2549800.0 |
| 2024-02-08 | GLD | ETF | 187.91 | 188.53 | 187.82 | 188.33 | 3873300.0 |
| 2024-02-08 | TLT | ETF | 94.02 | 94.3 | 93.66 | 94.04 | 50087700.0 |
| 2024-02-08 | AAA | ETF | 25.1 | 25.12 | 25.05 | 25.09 | 6600.0 |
| 2024-02-08 | AAAU | ETF | 20.09 | 20.16 | 20.08 | 20.13 | 1445900.0 |
| 2024-02-08 | AADR | ETF | 55.31 | 56.34 | 55.31 | 56.1 | 1400.0 |
| 2024-02-08 | AAPB | ETF | 21.841 | 21.87 | 21.45 | 21.64 | 31561.0 |
| 2024-02-08 | AAPD | ETF | 20.58 | 20.81 | 20.58 | 20.72 | 120064.0 |
| 2024-02-08 | AAPU | ETF | 26.51 | 26.51 | 26.0901 | 26.24 | 118360.0 |
| 2024-02-08 | AAPX | ETF | 25.391 | 25.391 | 25.1958 | 25.28 | 5379.0 |
| 2024-02-08 | AAXJ | ETF | 64.8 | 64.92 | 64.62 | 64.8 | 673700.0 |
| 2024-02-08 | ABCS | ETF | 24.95 | 25.0697 | 24.95 | 25.0697 | 296.0 |
| 2024-02-08 | ABEQ | ETF | 28.65 | 28.65 | 28.519 | 28.572 | 3000.0 |
| 2024-02-08 | ACES | ETF | 30.25 | 30.56 | 30.17 | 30.424 | 28000.0 |
| 2024-02-08 | ACIO | ETF | 34.5 | 34.58 | 34.495 | 34.58 | 66600.0 |
| 2024-02-08 | ACSI | ETF | 49.99 | 50.01 | 49.96 | 50.01 | 1100.0 |
| 2024-02-08 | ACT | ETF | 26.37 | 26.8 | 26.13 | 26.79 | 500458.0 |
| 2024-02-08 | ACTV | ETF | 32.53 | 32.864 | 32.53 | 32.828 | 6500.0 |
| 2024-02-08 | ACVF | ETF | 38.17 | 38.27 | 38.15 | 38.27 | 2700.0 |
| 2024-02-08 | ACWF | ETF | 39.2 | 39.29 | 39.2 | 39.2896 | 3082.0 |
| 2024-02-08 | ACWI | ETF | 104.43 | 104.51 | 104.21 | 104.45 | 4335400.0 |
| 2024-02-08 | ACWV | ETF | 101.95 | 101.95 | 101.45 | 101.74 | 99000.0 |
| 2024-02-08 | ACWX | ETF | 50.49 | 50.55 | 50.36 | 50.48 | 906000.0 |
| 2024-02-08 | ADFI | ETF | 8.54 | 8.54 | 8.5 | 8.52 | 15600.0 |
| 2024-02-08 | ADIV | ETF | 13.81 | 13.81 | 13.796 | 13.796 | 600.0 |
| 2024-02-08 | ADME | ETF | 40.19 | 40.24 | 40.152 | 40.205 | 28000.0 |
| 2024-02-08 | ADPV | ETF | 26.18 | 26.33 | 26.18 | 26.3087 | 1940.0 |
| 2024-02-08 | ADVE | ETF | 31.34 | 31.39 | 31.34 | 31.3735 | 2077.0 |
| 2024-02-08 | AEMB | ETF | 37.591 | 37.591 | 37.591 | 37.591 | 100.0 |
| 2024-02-08 | AESR | ETF | 14.67 | 14.72 | 14.67 | 14.68 | 25600.0 |
| 2024-02-08 | AETH | ETF | 33.3691 | 33.585 | 33.27 | 33.3856 | 3334.0 |
| 2024-02-08 | AFIF | ETF | 9.15 | 9.15 | 9.09 | 9.13 | 33100.0 |
| 2024-02-08 | AFK | ETF | 13.25 | 13.29 | 13.17 | 13.29 | 2700.0 |
| 2024-02-08 | AFLG | ETF | 28.69 | 28.77 | 28.69 | 28.722 | 3600.0 |
| 2024-02-08 | AFMC | ETF | 27.212 | 27.212 | 27.212 | 27.212 | 100.0 |
| 2024-02-08 | AFTY | ETF | 13.32 | 13.32 | 13.31 | 13.31 | 300.0 |
| 2024-02-08 | AGG | ETF | 97.78 | 97.84 | 97.62 | 97.66 | 12446900.0 |
| 2024-02-08 | AGGH | ETF | 21.7 | 21.7 | 21.5616 | 21.605 | 102718.0 |
| 2024-02-08 | AGGY | ETF | 43.39 | 43.4 | 43.31 | 43.36 | 75300.0 |
| 2024-02-08 | AGNG | ETF | 28.5 | 28.67 | 28.48 | 28.67 | 3800.0 |
| 2024-02-08 | AGOX | ETF | 24.55 | 24.86 | 24.531 | 24.59 | 39400.0 |
| 2024-02-08 | AGQ | ETF | 23.55 | 24.2 | 23.44 | 24.08 | 1360600.0 |
| 2024-02-08 | AGQI | ETF | 13.4 | 13.461 | 13.4 | 13.461 | 12182.0 |
| 2024-02-08 | AGZ | ETF | 107.86 | 107.94 | 107.8 | 107.89 | 44300.0 |
| 2024-02-08 | AGZD | ETF | 21.94 | 22.0 | 21.81 | 21.97 | 21100.0 |
| 2024-02-08 | AHLT | ETF | 22.81 | 22.88 | 22.7386 | 22.88 | 2012.0 |
| 2024-02-08 | AHYB | ETF | 45.338 | 45.357 | 45.338 | 45.35 | 4500.0 |
> showing 50 of 3,260 rows — these rows as CSV